Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 375.15
-5.10 (-1.34%)
Jun 3, 2026, 3:29 PM IST
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 384.50 | 384.50 | 370.50 | 375.15 | 375.15 | -1.34% | 8,465 |
| Jun 2, 2026 | 372.00 | 384.00 | 372.00 | 380.25 | 380.25 | 1.09% | 4,967 |
| Jun 1, 2026 | 390.00 | 401.95 | 373.70 | 376.15 | 376.15 | -3.32% | 11,286 |
| May 29, 2026 | 390.60 | 394.95 | 386.10 | 389.05 | 389.05 | -0.40% | 7,633 |
| May 27, 2026 | 394.00 | 396.90 | 383.55 | 390.60 | 390.60 | 0.04% | 5,934 |
| May 26, 2026 | 385.65 | 400.00 | 385.65 | 390.45 | 390.45 | -1.31% | 6,691 |
| May 25, 2026 | 381.20 | 400.85 | 381.20 | 395.65 | 395.65 | 3.44% | 9,191 |
| May 22, 2026 | 383.20 | 389.80 | 380.20 | 382.50 | 382.50 | -0.61% | 10,797 |
| May 21, 2026 | 394.40 | 397.00 | 383.00 | 384.85 | 384.85 | 0.29% | 8,490 |
| May 20, 2026 | 384.00 | 392.75 | 380.70 | 383.75 | 383.75 | -1.45% | 4,378 |
| May 19, 2026 | 387.00 | 395.00 | 384.75 | 389.40 | 389.40 | 0.67% | 9,505 |
| May 18, 2026 | 387.00 | 390.00 | 380.10 | 386.80 | 386.80 | -1.91% | 8,638 |
| May 15, 2026 | 409.50 | 409.50 | 391.00 | 394.35 | 394.35 | -2.91% | 6,383 |
| May 14, 2026 | 417.90 | 417.90 | 400.55 | 406.15 | 406.15 | 3.03% | 13,005 |
| May 13, 2026 | 395.00 | 403.45 | 388.90 | 394.20 | 394.20 | -0.55% | 12,211 |
| May 12, 2026 | 407.00 | 407.10 | 395.00 | 396.40 | 396.40 | -3.58% | 21,197 |
| May 11, 2026 | 430.00 | 430.00 | 400.50 | 411.10 | 411.10 | -10.94% | 77,588 |
| May 8, 2026 | 453.00 | 465.00 | 445.00 | 461.60 | 461.60 | 2.99% | 21,591 |
| May 7, 2026 | 442.40 | 449.90 | 440.05 | 448.20 | 448.20 | 2.10% | 7,734 |
| May 6, 2026 | 424.50 | 442.00 | 421.00 | 439.00 | 439.00 | 3.56% | 11,040 |
| May 5, 2026 | 426.15 | 441.10 | 420.00 | 423.90 | 423.90 | 0.21% | 10,568 |
| May 4, 2026 | 405.90 | 427.90 | 402.55 | 423.00 | 423.00 | 3.70% | 9,848 |
| Apr 30, 2026 | 411.95 | 413.95 | 400.60 | 407.90 | 407.90 | -1.04% | 3,187 |
| Apr 29, 2026 | 419.00 | 430.00 | 412.00 | 412.20 | 412.20 | -1.20% | 4,751 |
| Apr 28, 2026 | 401.20 | 426.10 | 401.20 | 417.20 | 417.20 | 2.63% | 18,449 |
| Apr 27, 2026 | 396.00 | 411.95 | 395.00 | 406.50 | 406.50 | 4.39% | 12,417 |
| Apr 24, 2026 | 401.60 | 401.85 | 385.00 | 389.40 | 389.40 | -3.17% | 10,634 |
| Apr 23, 2026 | 399.95 | 426.90 | 395.00 | 402.15 | 402.15 | 0.55% | 33,273 |
| Apr 22, 2026 | 397.65 | 402.00 | 382.50 | 399.95 | 399.95 | 0.74% | 10,541 |
| Apr 21, 2026 | 397.95 | 403.95 | 394.35 | 397.00 | 397.00 | 0.53% | 6,205 |
| Apr 20, 2026 | 409.90 | 409.90 | 391.35 | 394.90 | 394.90 | -0.60% | 10,473 |
| Apr 17, 2026 | 408.75 | 413.20 | 389.00 | 397.30 | 397.30 | -2.37% | 47,903 |
| Apr 16, 2026 | 412.60 | 416.00 | 402.00 | 406.95 | 406.95 | -0.21% | 7,249 |
| Apr 15, 2026 | 401.65 | 412.60 | 399.05 | 407.80 | 407.80 | 3.07% | 6,956 |
| Apr 13, 2026 | 398.00 | 405.10 | 387.20 | 395.65 | 395.65 | -2.09% | 9,198 |
| Apr 10, 2026 | 405.90 | 416.95 | 397.55 | 404.10 | 404.10 | 0.72% | 15,996 |
| Apr 9, 2026 | 395.00 | 408.40 | 389.25 | 401.20 | 401.20 | 2.53% | 13,817 |
| Apr 8, 2026 | 400.00 | 410.80 | 386.00 | 391.30 | 391.30 | 3.85% | 12,291 |
| Apr 7, 2026 | 370.00 | 379.60 | 367.55 | 376.80 | 376.80 | 2.59% | 7,228 |
| Apr 6, 2026 | 360.30 | 375.80 | 357.55 | 367.30 | 367.30 | 0.98% | 13,354 |
| Apr 2, 2026 | 359.00 | 366.55 | 340.30 | 363.75 | 363.75 | 3.63% | 13,152 |
| Apr 1, 2026 | 360.00 | 360.00 | 330.30 | 351.00 | 351.00 | 9.31% | 12,501 |
| Mar 30, 2026 | 328.00 | 339.20 | 316.00 | 321.10 | 321.10 | -5.35% | 27,831 |
| Mar 27, 2026 | 347.00 | 352.20 | 335.05 | 339.25 | 339.25 | -4.02% | 25,280 |
| Mar 25, 2026 | 350.00 | 365.90 | 349.70 | 353.45 | 353.45 | 0.60% | 19,134 |
| Mar 24, 2026 | 340.00 | 356.65 | 337.60 | 351.35 | 351.35 | 3.98% | 21,572 |
| Mar 23, 2026 | 341.10 | 349.65 | 336.00 | 337.90 | 337.90 | -4.24% | 11,329 |
| Mar 20, 2026 | 351.10 | 360.00 | 348.15 | 352.85 | 352.85 | 1.51% | 15,368 |
| Mar 19, 2026 | 353.00 | 355.00 | 340.05 | 347.60 | 347.60 | -1.42% | 16,021 |
| Mar 18, 2026 | 348.35 | 364.95 | 346.05 | 352.60 | 352.60 | 1.76% | 51,942 |